The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.210
-0.010 (-0.24%)
At close: Dec 2, 2025, 4:00 PM EST
4.210
0.00 (0.00%)
After-hours: Dec 2, 2025, 7:00 PM EST
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.25 | 4.26 | 4.19 | 4.21 | 4.21 | -0.24% | 37,774 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | - | 56,656 |
| Nov 28, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | 0.72% | 15,857 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.15 | 4.19 | 4.19 | 1.21% | 18,875 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.11 | 4.14 | 4.14 | 0.24% | 30,983 |
| Nov 24, 2025 | 4.10 | 4.14 | 4.10 | 4.13 | 4.13 | 1.47% | 50,131 |
| Nov 21, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | 4.07 | 0.25% | 60,341 |
| Nov 20, 2025 | 4.13 | 4.15 | 4.05 | 4.06 | 4.06 | -0.49% | 41,300 |
| Nov 19, 2025 | 4.04 | 4.12 | 4.03 | 4.08 | 4.08 | 0.25% | 28,870 |
| Nov 18, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | 4.07 | 0.25% | 71,596 |
| Nov 17, 2025 | 4.16 | 4.17 | 4.03 | 4.06 | 4.06 | -2.12% | 68,013 |
| Nov 14, 2025 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | 0.19% | 50,422 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -1.90% | 33,286 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.19 | 4.22 | 4.22 | -1.17% | 34,422 |
| Nov 11, 2025 | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | 0.23% | 73,092 |
| Nov 10, 2025 | 4.24 | 4.32 | 4.24 | 4.26 | 4.26 | 0.47% | 71,521 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -0.93% | 36,121 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | 4.28 | -0.93% | 33,979 |
| Nov 5, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -1.14% | 30,972 |
| Nov 4, 2025 | 4.36 | 4.37 | 4.31 | 4.37 | 4.37 | 0.46% | 75,534 |
| Nov 3, 2025 | 4.36 | 4.37 | 4.31 | 4.35 | 4.35 | -0.23% | 48,559 |
| Oct 31, 2025 | 4.32 | 4.37 | 4.31 | 4.36 | 4.36 | 1.32% | 47,446 |
| Oct 30, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -1.31% | 83,121 |
| Oct 29, 2025 | 4.35 | 4.37 | 4.33 | 4.36 | 4.36 | 1.16% | 122,545 |
| Oct 28, 2025 | 4.32 | 4.36 | 4.30 | 4.31 | 4.31 | -0.46% | 79,408 |
| Oct 27, 2025 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | 0.93% | 96,352 |
| Oct 24, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.46% | 106,819 |
| Oct 23, 2025 | 4.26 | 4.33 | 4.26 | 4.31 | 4.31 | 1.17% | 80,993 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.23 | 4.26 | 4.26 | -0.23% | 55,226 |
| Oct 21, 2025 | 4.32 | 4.32 | 4.24 | 4.27 | 4.27 | -1.16% | 38,410 |
| Oct 20, 2025 | 4.25 | 4.33 | 4.25 | 4.32 | 4.32 | 2.37% | 143,738 |
| Oct 17, 2025 | 4.29 | 4.30 | 4.22 | 4.22 | 4.22 | -1.63% | 74,999 |
| Oct 16, 2025 | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | -0.69% | 52,860 |
| Oct 15, 2025 | 4.32 | 4.36 | 4.29 | 4.32 | 4.32 | 0.70% | 146,379 |
| Oct 14, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | - | 70,189 |
| Oct 13, 2025 | 4.29 | 4.34 | 4.28 | 4.29 | 4.29 | 0.47% | 130,985 |
| Oct 10, 2025 | 4.32 | 4.34 | 4.24 | 4.27 | 4.27 | -0.70% | 156,173 |
| Oct 9, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.30 | 0.23% | 96,100 |
| Oct 8, 2025 | 4.26 | 4.30 | 4.25 | 4.29 | 4.29 | 1.42% | 152,085 |
| Oct 7, 2025 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | -0.47% | 90,191 |
| Oct 6, 2025 | 4.24 | 4.26 | 4.22 | 4.25 | 4.25 | - | 106,232 |
| Oct 3, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 2.16% | 223,012 |
| Oct 2, 2025 | 4.19 | 4.22 | 4.15 | 4.16 | 4.16 | -0.72% | 134,116 |
| Oct 1, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.45% | 102,113 |
| Sep 30, 2025 | 4.14 | 4.19 | 4.13 | 4.13 | 4.13 | -0.24% | 65,392 |
| Sep 29, 2025 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | 0.49% | 63,326 |
| Sep 26, 2025 | 4.22 | 4.22 | 4.00 | 4.12 | 4.12 | -1.90% | 380,007 |
| Sep 25, 2025 | 4.16 | 4.21 | 4.13 | 4.20 | 4.20 | 1.20% | 104,502 |
| Sep 24, 2025 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | - | 112,705 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.10 | 4.15 | 4.15 | 0.24% | 116,626 |